KissMeData/031860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,1199,1280,1547,1060,1757392,2275868085,00,0.00,N,5,-104,
20250324,1303,1112,1444,1112,3767796,4997902153,00,0.00,N,2,192,
20250317,1111,887,1111,817,1060922,1082212662,00,0.00,N,2,259,
20250310,852,924,1099,850,1097666,1036524910,00,0.00,N,5,-84,
20250304,936,924,1007,858,356290,319367548,00,0.00,N,2,12,
20250224,924,1016,1016,910,235608,229327069,00,0.00,N,5,-76,
20250217,1000,1026,1050,966,295500,296169307,00,0.00,N,5,-37,
20250210,1037,1135,1140,985,257769,273823392,00,0.00,N,5,-98,
20250203,1135,1282,1286,1135,326151,397813654,00,0.00,N,5,-137,
20250131,1272,1251,1449,1251,393335,526298660,00,0.00,N,2,22,
20250120,1250,1356,1499,1208,1061055,1437207457,00,0.00,N,5,-120,
20250113,1370,1607,1637,1350,315319,464385884,00,0.00,N,5,-254,
20250106,1624,1628,1695,1507,410599,656381000,00,0.00,N,5,-5,
20241230,1629,1563,1699,1470,326938,528922887,00,0.00,N,2,65,
20241223,1564,1680,1700,1490,524331,842343461,00,0.00,N,5,-136,
20241216,1700,1411,1899,1392,2027261,3265212887,00,0.00,N,2,247,
20241209,1453,1038,1815,998,3879917,5755683277,00,0.00,N,2,433,
20241202,1020,932,1470,932,5451861,6620333105,00,0.00,N,2,88,
20241125,932,892,932,872,308514,277533654,00,0.00,N,2,40,
20241118,892,905,977,867,379147,349918929,00,0.00,N,5,-13,
20241111,905,1092,1108,822,801058,716403219,00,0.00,N,5,-187,
20241104,1092,1121,1138,1077,136492,151065221,00,0.00,N,5,-29,
20241028,1121,1125,1152,1110,154918,175256278,00,0.00,N,5,-4,
20241021,1125,1171,1214,1125,195899,230436364,00,0.00,N,5,-58,
20241014,1183,1198,1216,1145,339422,401018329,00,0.00,N,5,-17,
20241007,1200,1204,1241,1191,126853,153451745,00,0.00,N,5,-4,
20240930,1204,1253,1272,1195,124816,154172818,00,0.00,N,5,-68,
20240923,1272,1309,1360,1205,414268,531906679,00,0.00,N,5,-51,
20240919,1323,1278,1345,1222,177441,231683081,00,0.00,N,2,53,
20240909,1270,1195,1336,1136,761109,939463339,00,0.00,N,2,64,
20240902,1206,1225,1405,1192,1168321,1508432128,00,0.00,N,5,-19,
20240826,1225,1180,1320,1140,959012,1178422541,00,0.00,N,2,27,
20240819,1198,1600,1680,1174,3225023,4454839234,00,0.00,N,5,-280,
20240812,1478,1122,1478,1114,2160480,2995354846,00,0.00,N,2,354,
20240805,1124,1280,1284,971,520057,583900516,00,0.00,N,5,-156,
20240729,1280,1382,1395,1250,384916,512472388,00,0.00,N,5,-115,
20240722,1395,1490,1490,1343,374595,523077828,00,0.00,N,5,-75,
20240715,1470,1470,1543,1395,343343,502254038,00,0.00,N,3,0,
20240708,1470,1567,1600,1453,321508,481620112,00,0.00,N,5,-97,
20240701,1567,1474,1749,1448,1991670,3217303848,00,0.00,N,2,109,
20240624,1458,1593,1617,1375,494841,741326988,00,0.00,N,5,-160,
20240617,1618,1420,1843,1345,1921339,3091551686,00,0.00,N,2,195,
20240610,1423,1620,1623,1423,469445,711821776,00,0.00,N,5,-197,
20240603,1620,1754,1779,1571,490889,804804314,00,0.00,N,5,-133,
20240527,1753,1850,1999,1714,533605,985843321,00,0.00,N,5,-58,
20240520,1811,2205,2400,1660,1477121,2888914205,00,0.00,N,5,-399,
20240513,2210,2850,3165,2030,6037671,15974843690,00,0.00,N,5,-520,
20240507,2730,2100,2730,2000,1712333,4371769580,00,0.00,N,2,630,
20240429,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
20240422,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
20240415,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
20240408,2100,2310,2310,1968,551219,1157483499,00,0.00,N,5,-210,
20240401,2310,2349,2428,2191,840793,1939499304,00,0.00,N,5,-39,
20240325,2349,2546,2559,2283,897128,2174767632,00,0.00,N,5,-184,
20240318,2533,2611,3136,2493,2089100,5694711226,00,0.00,N,5,-26,
20240311,2559,3163,3346,2388,2715155,7422649672,00,0.00,N,5,-591,
20240304,3150,3491,3714,3110,1700155,5607669468,00,0.00,N,5,-406,
20240226,3556,3661,4423,3386,5865577,23519449353,00,0.00,N,5,-92,
20240219,3648,2953,4843,2913,11518925,48655980386,00,0.00,N,2,761,
20240213,2887,2848,3110,2716,456052,1322927430,00,0.00,N,2,52,
20240205,2835,3176,3268,2795,611431,1843751543,00,0.00,N,5,-341,
20240129,3176,2887,3386,2651,2218181,6508745958,00,0.00,N,2,328,
20240122,2848,3885,3911,2782,2196807,7065000387,00,0.00,N,5,-1063,
20240115,3911,4213,4226,3898,617510,2497395737,00,0.00,N,5,-302,
20240108,4213,4344,4816,4121,1664098,7414137422,00,0.00,N,5,-131,
20240102,4344,4593,5578,4305,2784222,13542317200,00,0.00,N,5,-118,
20231226,4462,5355,5381,3806,5133505,21932242085,00,0.00,N,5,-853,
20231218,5315,6103,7153,5197,3687146,23265307918,00,0.00,N,5,-670,
20231211,5985,6431,6693,5250,1471074,8847531921,00,0.00,N,5,-315,
20231204,6300,6562,6890,6063,352655,2267089340,00,0.00,N,5,-262,
20231127,6562,7533,7770,6444,425329,2917818105,00,0.00,N,5,-919,
20231120,7481,8071,8268,7363,416348,3226207544,00,0.00,N,5,-577,
20231113,8058,8071,9148,7966,516505,4363311776,00,0.00,N,5,-105,
20231106,8163,6693,8544,6536,2500503,19362520874,00,0.00,N,2,1575,
20231030,6588,9817,10657,5131,3153243,21013899848,00,0.00,N,5,-3268,
20231023,9856,9515,10867,9305,383680,3818625611,00,0.00,N,2,65,
20231016,9791,11261,11379,9528,281825,2891446029,00,0.00,N,5,-1535,
20231010,11326,10631,12481,10631,552880,6477667144,00,0.00,N,2,708,
20231004,10618,10381,11116,9345,287832,2958410432,00,0.00,N,2,158,
20230925,10460,11235,11379,9646,233752,2487530188,00,0.00,N,5,-801,
20230918,11261,11694,12442,10736,390316,4406433184,00,0.00,N,5,-420,
20230911,11681,12468,12862,11641,447623,5397461522,00,0.00,N,5,-564,
20230904,12245,12705,13781,12140,789077,10227408086,00,0.00,N,5,-341,
20230828,12586,12547,13650,11996,565970,7255922951,00,0.00,N,2,39,
20230821,12547,12718,13991,10749,1125592,14016921456,00,0.00,N,5,-446,
20230814,12993,14831,14857,11681,509093,6860401597,00,0.00,N,5,-1903,
20230807,14896,13715,16905,13269,1761059,27329105033,00,0.00,N,2,1181,
20230731,13715,13466,14791,13374,530458,7459898029,00,0.00,N,2,315,
20230724,13400,15645,15907,12337,1328751,18481994034,00,0.00,N,5,-2218,
20230717,15618,16275,16681,11392,4153110,55738318580,00,0.00,N,5,-643,
20230710,16261,12271,16511,11615,1844115,26399509085,00,0.00,N,2,4252,
20230703,12009,12600,12600,11431,324899,3900588202,00,0.00,N,5,-512,
20230626,12521,10801,12796,10565,536156,6355556135,00,0.00,N,2,1483,
20230619,11038,11077,13059,10631,885843,10598032814,00,0.00,N,5,-39,
20230612,11077,11812,12665,10526,417463,4866870561,00,0.00,N,5,-840,
20230605,11917,11983,13426,11287,362141,4583338900,00,0.00,N,5,-53,
20230530,11970,13335,13440,11733,185119,2302892143,00,0.00,N,5,-1365,
20230522,13335,13925,14083,12652,321517,4257388882,00,0.00,N,5,-577,
20230515,13912,12691,14660,11760,317687,4188211080,00,0.00,N,2,1234,
20230508,12678,14240,15211,11812,455032,6286476353,00,0.00,N,5,-1365,
20230502,14043,15001,15592,13518,261796,3807367659,00,0.00,N,5,-1313,
20230424,15356,16209,16996,13125,900018,13563757953,00,0.00,N,5,-262,
20230417,15618,14726,17193,13531,1641234,25626392517,00,0.00,N,2,905,
20230410,14713,9436,16038,9410,5391264,68182854722,00,0.00,N,2,5382,
20230403,9331,9187,10263,7914,1433660,13323309319,00,0.00,N,2,13,
20230327,9318,8636,9436,7770,1065680,9380918524,00,0.00,N,2,682,
20230320,8636,6313,9476,5893,2467956,20252376696,00,0.00,N,2,2323,
20230313,6313,6116,6405,5709,396080,2416271931,00,0.00,N,2,118,
20230306,6195,6943,7481,6090,924247,5996442663,00,0.00,N,5,-708,
20230227,6903,6838,7599,6825,521696,3841293662,00,0.00,N,2,65,
20230220,6838,7625,7717,6759,612852,4415360029,00,0.00,N,5,-787,
20230213,7625,7494,8085,7350,415042,3197441764,00,0.00,N,5,-53,
20230206,7678,8452,8491,7651,454156,3673913808,00,0.00,N,5,-695,
20230130,8373,9253,9410,8071,522875,4577043191,00,0.00,N,5,-958,
20230125,9331,9712,9935,9318,124342,1189814563,00,0.00,N,5,-368,
20230116,9699,10381,10408,9620,142441,1433157686,00,0.00,N,5,-709,
20230109,10408,9108,10867,9095,350715,3575965229,00,0.00,N,2,1234,
20230102,9174,9030,9633,8662,177447,1620305734,00,0.00,N,2,158,
20221226,9016,9725,10040,9016,270431,2534432643,00,0.00,N,5,-801,
20221219,9817,11786,11930,9712,377262,4053606936,00,0.00,N,5,-1969,
20221212,11786,12035,12823,11773,270055,3292448722,00,0.00,N,5,-262,
20221205,12048,12993,13111,11891,331956,4111685783,00,0.00,N,5,-1011,
20221128,13059,13781,13978,12862,442041,5829511619,00,0.00,N,5,-722,
20221121,13781,13584,14175,12403,940250,12512835121,00,0.00,N,2,328,
20221114,13453,15356,18243,13256,2670602,42360324000,00,0.00,N,5,-1903,
20221107,15356,13006,15553,12993,958830,13961655603,00,0.00,N,2,2350,
20221031,13006,12915,13584,12153,278481,3624877052,00,0.00,N,2,144,
20221024,12862,13584,14371,12810,338436,4570465454,00,0.00,N,5,-722,
20221017,13584,14962,16143,13518,1213926,18295124670,00,0.00,N,5,-1575,
20221011,15159,14700,15815,13190,1698631,25278289755,00,0.00,N,2,459,
20221004,14700,14043,15159,9515,4671481,56964160704,00,0.00,N,2,919,
20220926,13781,14962,15225,13033,378926,5210481751,00,0.00,N,5,-1640,
20220919,15421,16603,18637,15290,1121277,18879608325,00,0.00,N,5,-1182,
20220913,16603,14306,16996,13387,783052,12235468835,00,0.00,N,2,2691,
20220905,13912,13715,14634,13125,240393,3344848485,00,0.00,N,2,131,
20220829,13781,15028,15421,13650,228858,3316722195,00,0.00,N,5,-1706,
20220822,15487,15750,16143,14831,150470,2311588360,00,0.00,N,5,-525,
20220816,16012,16471,19031,15553,425001,7486889180,00,0.00,N,5,-459,
20220808,16471,16143,17062,16012,209722,3467976080,00,0.00,N,2,393,
20220801,16078,15028,16275,14371,250497,3833945125,00,0.00,N,2,985,
20220725,15093,16406,17259,14634,305628,4770825090,00,0.00,N,5,-1575,
20220718,16668,13584,18046,13125,717600,11819581950,00,0.00,N,2,3084,
20220711,13584,16275,16275,13584,226094,3342661885,00,0.00,N,5,-2166,
20220704,15750,13650,16603,13584,591491,9150541505,00,0.00,N,2,2166,
20220627,13584,13125,14437,11943,604476,8027619541,00,0.00,N,2,735,
20220620,12849,14896,15356,11799,681050,8915317393,00,0.00,N,5,-2113,
20220613,14962,20081,20081,12888,1054803,16825486282,00,0.00,N,5,-5513,
20220607,20475,21918,22050,19096,515861,10560005545,00,0.00,N,5,-1312,
20220530,1660,1755,1785,1635,3083298,5273963015,00,0.00,N,5,-95,
20220523,1755,1720,1785,1570,5826955,9819889940,00,0.00,N,2,40,
20220516,1715,1715,1945,1560,7690317,13490148360,00,0.00,N,2,55,
20220509,1660,1875,1920,1375,9341676,14795239635,00,0.00,N,5,-250,
20220502,1910,1850,2025,1800,3793061,7315764220,00,0.00,N,2,25,
20220425,1885,1615,1960,1575,7273052,13077080765,00,0.00,N,2,265,
20220418,1620,1930,2130,1560,11187178,20588177630,00,0.00,N,5,-300,
20220411,1920,2175,2220,1860,6629316,13309816795,00,0.00,N,5,-255,
20220404,2175,2190,2540,2060,12935210,29997276070,00,0.00,N,2,5,
20220328,2170,1850,2245,1825,11139579,22617351295,00,0.00,N,2,300,
20220321,1870,1645,1955,1525,13242767,23264726480,00,0.00,N,2,205,
20220314,1665,1520,1905,1490,14906413,25955875510,00,0.00,N,2,175,
20220307,1490,1515,1515,1305,4858424,6878683125,00,0.00,N,5,-25,
20220228,1515,1505,1570,1395,5312637,7890616905,00,0.00,N,2,15,
20220221,1500,995,1590,955,42477448,58663913825,00,0.00,N,2,508,
20220214,992,901,1060,850,4526740,4320589376,00,0.00,N,2,91,
20220207,901,985,985,901,1231790,1150076294,00,0.00,N,5,-66,
20220203,967,956,1005,956,305171,298539297,00,0.00,N,2,15,
20220124,952,1000,1090,931,2112164,2114133908,00,0.00,N,5,-53,
20220117,1005,1015,1040,999,1075912,1089756491,00,0.00,N,5,-15,
20220110,1020,1080,1085,1000,943754,977130595,00,0.00,N,5,-60,
20220103,1080,1025,1125,1015,1638326,1767958630,00,0.00,N,2,50,
20211227,1030,1075,1085,1025,1158395,1217411445,00,0.00,N,5,-45,
20211220,1075,1150,1190,1030,1909489,2081294025,00,0.00,N,5,-75,
20211213,1150,1200,1360,1040,2674953,3004319410,00,0.00,N,5,-50,
20211206,1200,1125,1220,1085,705535,821362380,00,0.00,N,2,75,
20211129,1125,1155,1180,1080,841541,944810930,00,0.00,N,5,-60,
20211122,1185,1195,1220,1180,461940,552245440,00,0.00,N,5,-20,
20211115,1205,1225,1255,1175,1087111,1317875840,00,0.00,N,5,-15,
20211108,1220,1230,1360,1200,2325987,2975248335,00,0.00,N,2,15,
20211101,1205,1295,1325,1190,1705316,2123544370,00,0.00,N,5,-100,
20211025,1305,1270,1405,1240,2502486,3321654960,00,0.00,N,2,35,
20211018,1270,1340,1500,1260,6455645,8823707375,00,0.00,N,5,-60,
20211012,1330,1160,1350,1150,2654009,3392284705,00,0.00,N,2,160,
20211005,1170,1180,1215,1145,1110422,1301947695,00,0.00,N,5,-5,
20210927,1175,1150,1220,1140,1310269,1541985410,00,0.00,N,2,15,
20210923,1160,1165,1195,1150,427965,498444840,00,0.00,N,5,-20,
20210913,1180,1250,1275,1165,1235723,1486189545,00,0.00,N,5,-70,
20210906,1250,1205,1270,1150,1784328,2115737415,00,0.00,N,2,35,
20210830,1215,1265,1295,1180,1933319,2374546305,00,0.00,N,5,-80,
20210823,1295,1160,1350,1145,2872155,3617316180,00,0.00,N,2,135,
20210817,1160,1235,1250,1160,1309348,1565057985,00,0.00,N,5,-75,
20210809,1235,1300,1300,1185,1791271,2227193550,00,0.00,N,5,-65,
20210802,1300,1330,1345,1275,1904164,2479099535,00,0.00,N,5,-30,
20210726,1330,1390,1410,1315,1786974,2439591350,00,0.00,N,5,-50,
20210719,1380,1455,1640,1360,11436445,17083733175,00,0.00,N,5,-75,
20210712,1455,1295,1590,1295,6324144,9163932010,00,0.00,N,2,165,